Indicators

S&P 500 Ishares Core ETF (NY: IVV )

521.11 +1.30 (+0.25%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	58.51	59.60	58.13	58.66	12,216,655	+0.73(+1.27%)
Mar 30, 2009	58.65	58.73	57.30	57.93	9,067,691	-3.16(-5.17%)
Mar 26, 2009	60.48	61.24	59.91	61.09	12,013,108	+1.27(+2.12%)
Mar 25, 2009	59.73	60.81	58.14	59.82	10,782,596	+0.09(+0.15%)
Mar 24, 2009	60.13	60.96	59.60	59.73	10,715,011	-1.17(-1.91%)
Mar 23, 2009	59.06	60.91	58.96	60.90	12,050,571	+4.14(+7.29%)
Mar 20, 2009	58.32	58.38	56.67	56.76	11,198,861	-1.23(-2.12%)
Mar 19, 2009	59.51	59.55	57.85	58.00	13,860,184	-0.78(-1.32%)
Mar 18, 2009	57.20	59.48	56.65	58.77	13,994,672	+1.30(+2.26%)
Mar 17, 2009	55.88	57.55	55.46	57.48	9,523,595	+1.67(+3.00%)
Mar 16, 2009	56.60	57.31	55.69	55.80	14,067,026	-0.14(-0.25%)
Mar 13, 2009	55.87	56.14	54.93	55.94	0	+0.45(+0.81%)
Mar 12, 2009	53.35	55.68	52.89	55.50	15,985,022	+2.16(+4.06%)
Mar 11, 2009	53.63	54.19	52.80	53.33	12,317,266	+0.26(+0.48%)
Mar 10, 2009	51.09	53.17	50.96	53.08	11,882,689	+3.07(+6.13%)
Mar 09, 2009	49.99	51.43	49.76	50.01	8,780,655	-0.56(-1.10%)
Mar 06, 2009	51.01	51.76	49.30	50.57	0	-0.01(-0.01%)
Mar 05, 2009	51.52	52.07	50.44	50.57	8,041,843	-2.19(-4.16%)
Mar 04, 2009	52.36	53.54	51.75	52.77	9,482,345	+0.85(+1.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.